Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.1642 USDT |
1,359,756.5397 H2O |
0.1628 USDT |
0.1612 USDT |
0.1700 USDT |
0.1697 USDT |
| 2024-09-12 |
0.1645 USDT |
1,380,883.7161 H2O |
0.1719 USDT |
0.1600 USDT |
0.1753 USDT |
0.1628 USDT |
| 2024-09-11 |
0.1703 USDT |
1,249,820.4742 H2O |
0.1730 USDT |
0.1639 USDT |
0.1749 USDT |
0.1727 USDT |
| 2024-09-10 |
0.1711 USDT |
1,203,130.2572 H2O |
0.1711 USDT |
0.1656 USDT |
0.1750 USDT |
0.1728 USDT |
| 2024-09-09 |
0.1664 USDT |
1,424,591.1145 H2O |
0.1646 USDT |
0.1625 USDT |
0.1756 USDT |
0.1709 USDT |
| 2024-09-08 |
0.1630 USDT |
1,155,559.9296 H2O |
0.1625 USDT |
0.1601 USDT |
0.1661 USDT |
0.1627 USDT |
| 2024-09-07 |
0.1631 USDT |
834,461.1922 H2O |
0.1516 USDT |
0.1516 USDT |
0.1672 USDT |
0.1624 USDT |
| 2024-09-06 |
0.1797 USDT |
61,873.5801 H2O |
0.1771 USDT |
0.1650 USDT |
0.1900 USDT |
0.1650 USDT |
| 2024-09-05 |
0.1984 USDT |
227,350.2240 H2O |
0.1832 USDT |
0.1639 USDT |
0.2316 USDT |
0.1657 USDT |
| 2024-09-04 |
0.1697 USDT |
190,542.4886 H2O |
0.1456 USDT |
0.1315 USDT |
0.1951 USDT |
0.1659 USDT |
| 2024-09-03 |
0.1655 USDT |
74,468.1135 H2O |
0.1679 USDT |
0.1501 USDT |
0.1803 USDT |
0.1506 USDT |
| 2024-09-02 |
0.1802 USDT |
438,833.5916 H2O |
0.1834 USDT |
0.1600 USDT |
0.1861 USDT |
0.1649 USDT |
| 2024-09-01 |
0.1855 USDT |
1,415,441.6473 H2O |
0.1887 USDT |
0.1747 USDT |
0.1913 USDT |
0.1861 USDT |
| 2024-08-31 |
0.1907 USDT |
738,516.2858 H2O |
0.2185 USDT |
0.1850 USDT |
0.2259 USDT |
0.1890 USDT |
| 2024-08-30 |
0.2446 USDT |
162,171.6416 H2O |
0.2600 USDT |
0.2176 USDT |
0.2624 USDT |
0.2176 USDT |
| 2024-08-29 |
0.2601 USDT |
1,657,294.5254 H2O |
0.4190 USDT |
0.1799 USDT |
0.4255 USDT |
0.2632 USDT |
| 2024-08-28 |
0.4209 USDT |
522,415.6643 H2O |
0.4216 USDT |
0.4043 USDT |
0.4304 USDT |
0.4191 USDT |
| 2024-08-27 |
0.4436 USDT |
448,611.4537 H2O |
0.4460 USDT |
0.4350 USDT |
0.4519 USDT |
0.4407 USDT |
| 2024-08-26 |
0.4527 USDT |
483,825.7191 H2O |
0.4561 USDT |
0.4458 USDT |
0.4617 USDT |
0.4491 USDT |
| 2024-08-25 |
0.4551 USDT |
447,804.7851 H2O |
0.4555 USDT |
0.4496 USDT |
0.4600 USDT |
0.4571 USDT |
| 2024-08-24 |
0.4549 USDT |
412,820.4109 H2O |
0.4549 USDT |
0.4513 USDT |
0.4606 USDT |
0.4531 USDT |
| 2024-08-23 |
0.4374 USDT |
510,295.8059 H2O |
0.4287 USDT |
0.4239 USDT |
0.4590 USDT |
0.4564 USDT |
| 2024-08-22 |
0.4310 USDT |
431,134.8040 H2O |
0.4342 USDT |
0.4250 USDT |
0.4381 USDT |
0.4285 USDT |
| 2024-08-21 |
0.4228 USDT |
417,712.2286 H2O |
0.4196 USDT |
0.4166 USDT |
0.4340 USDT |
0.4337 USDT |
| 2024-08-20 |
0.4282 USDT |
439,967.6587 H2O |
0.4220 USDT |
0.4140 USDT |
0.4392 USDT |
0.4203 USDT |
| 2024-08-19 |
0.4159 USDT |
538,849.1037 H2O |
0.4149 USDT |
0.4067 USDT |
0.4212 USDT |
0.4189 USDT |
| 2024-08-18 |
0.4240 USDT |
552,416.8326 H2O |
0.4225 USDT |
0.4144 USDT |
0.4275 USDT |
0.4215 USDT |
| 2024-08-17 |
0.4208 USDT |
449,701.5517 H2O |
0.4180 USDT |
0.4138 USDT |
0.4266 USDT |
0.4215 USDT |
| 2024-08-16 |
0.4147 USDT |
492,645.9111 H2O |
0.4084 USDT |
0.4054 USDT |
0.4246 USDT |
0.4192 USDT |
| 2024-08-15 |
0.4144 USDT |
577,660.2248 H2O |
0.4166 USDT |
0.3999 USDT |
0.4247 USDT |
0.4092 USDT |
| 2024-08-14 |
0.4275 USDT |
483,367.9271 H2O |
0.4302 USDT |
0.4170 USDT |
0.4365 USDT |
0.4190 USDT |
| 2024-08-13 |
0.4223 USDT |
408,356.0982 H2O |
0.4214 USDT |
0.4114 USDT |
0.4368 USDT |
0.4325 USDT |
| 2024-08-12 |
0.4188 USDT |
508,128.6392 H2O |
0.4168 USDT |
0.4102 USDT |
0.4296 USDT |
0.4205 USDT |
| 2024-08-11 |
0.4285 USDT |
574,407.6178 H2O |
0.4326 USDT |
0.4136 USDT |
0.4378 USDT |
0.4189 USDT |
| 2024-08-10 |
0.4311 USDT |
433,714.7773 H2O |
0.4319 USDT |
0.4235 USDT |
0.4350 USDT |
0.4327 USDT |
| 2024-08-09 |
0.4311 USDT |
438,251.4002 H2O |
0.4382 USDT |
0.4231 USDT |
0.4382 USDT |
0.4276 USDT |
| 2024-08-08 |
0.4085 USDT |
428,754.7753 H2O |
0.3914 USDT |
0.3886 USDT |
0.4246 USDT |
0.4218 USDT |
| 2024-08-07 |
0.4015 USDT |
466,242.5004 H2O |
0.3978 USDT |
0.3796 USDT |
0.4200 USDT |
0.3893 USDT |
| 2024-08-06 |
0.3963 USDT |
463,457.4306 H2O |
0.3832 USDT |
0.3832 USDT |
0.4070 USDT |
0.3993 USDT |
| 2024-08-05 |
0.3773 USDT |
695,529.8013 H2O |
0.4129 USDT |
0.3518 USDT |
0.4134 USDT |
0.3747 USDT |
| 2024-08-04 |
0.4265 USDT |
432,933.1647 H2O |
0.4310 USDT |
0.4062 USDT |
0.4340 USDT |
0.4196 USDT |
| 2024-08-03 |
0.4360 USDT |
332,615.1290 H2O |
0.4333 USDT |
0.4199 USDT |
0.4447 USDT |
0.4289 USDT |
| 2024-08-02 |
0.4569 USDT |
349,235.3530 H2O |
0.4641 USDT |
0.4377 USDT |
0.4653 USDT |
0.4382 USDT |
| 2024-08-01 |
0.4555 USDT |
384,572.8294 H2O |
0.4589 USDT |
0.4350 USDT |
0.4617 USDT |
0.4467 USDT |
| 2024-07-31 |
0.4685 USDT |
475,169.0087 H2O |
0.4699 USDT |
0.4539 USDT |
0.4749 USDT |
0.4594 USDT |
| 2024-07-30 |
0.4715 USDT |
385,727.1919 H2O |
0.4744 USDT |
0.4641 USDT |
0.4758 USDT |
0.4689 USDT |
| 2024-07-29 |
0.4889 USDT |
495,710.0727 H2O |
0.4846 USDT |
0.4703 USDT |
0.4973 USDT |
0.4790 USDT |
| 2024-07-28 |
0.4812 USDT |
343,927.6067 H2O |
0.4820 USDT |
0.4762 USDT |
0.4848 USDT |
0.4836 USDT |
| 2024-07-27 |
0.4848 USDT |
442,126.5256 H2O |
0.4823 USDT |
0.4734 USDT |
0.4943 USDT |
0.4877 USDT |
| 2024-07-26 |
0.4773 USDT |
421,019.9145 H2O |
0.4674 USDT |
0.4669 USDT |
0.4854 USDT |
0.4825 USDT |